Mercados españoles cerrados

LPL Financial Holdings Inc. (LPLA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
259,15+0,05 (+0,02%)
A partir del 02:26PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024260,43261,23257,76259,15259,15139.556
17 abr 2024260,01262,86257,41259,11259,11280.900
16 abr 2024262,35263,46258,05260,11260,11290.300
15 abr 2024264,15267,92261,86263,00263,00621.000
12 abr 2024263,31264,46258,33261,12261,12563.300
11 abr 2024260,32264,67258,74263,32263,32728.100
10 abr 2024258,77264,40258,77259,54259,54584.600
09 abr 2024265,84265,84257,78258,21258,21489.000
08 abr 2024260,30262,54258,85261,30261,30205.200
05 abr 2024259,86263,95258,44260,30260,30359.000
04 abr 2024260,19264,74255,64256,41256,41559.300
03 abr 2024263,71266,98263,28263,33263,33348.200
02 abr 2024266,00267,63262,60263,70263,70416.800
01 abr 2024264,20268,17262,62266,36266,36307.800
28 mar 2024263,74264,84261,63264,20264,20303.000
27 mar 2024260,89262,76259,62262,59262,59422.700
26 mar 2024262,89264,72259,72260,22260,22435.600
25 mar 2024260,91264,25258,45262,53262,53515.300
22 mar 2024270,99271,89260,17260,37260,37705.200
21 mar 2024268,86274,35267,26273,77273,77433.800
20 mar 2024269,27270,45266,24268,86268,86501.300
19 mar 2024269,14271,57268,22269,71269,71426.500
18 mar 2024267,33271,99266,61269,75269,75506.700
15 mar 2024262,63269,15262,63268,44268,44507.500
14 mar 2024265,69266,97262,28264,24264,24737.200
13 mar 2024265,27266,17262,00262,57262,57442.900
12 mar 2024265,88266,90262,76265,26265,26554.500
11 mar 2024263,67265,04260,83264,11264,11342.700
11 mar 20240.3 Dividendo
08 mar 2024268,62269,29263,95263,98263,68290.600
07 mar 2024266,64269,23265,01268,75268,44429.500
06 mar 2024264,67266,84261,19266,70266,40477.700
05 mar 2024265,41266,56261,49264,35264,05473.100
04 mar 2024266,13270,79265,82267,70267,40554.600
01 mar 2024267,90268,68263,44266,24265,94448.500
29 feb 2024268,07269,53265,21267,89267,59731.500
28 feb 2024266,43271,11266,10268,37268,07497.900
27 feb 2024267,60270,23266,08267,95267,65628.400
26 feb 2024263,00268,29262,14267,93267,63700.800
23 feb 2024264,45267,04263,36263,36263,06563.200
22 feb 2024257,67263,92257,67262,65262,35470.100
21 feb 2024256,76258,38255,42256,50256,21370.600
20 feb 2024256,94260,22254,36255,86255,57373.400
16 feb 2024257,46264,24257,33257,66257,37523.400
15 feb 2024256,71259,10254,89257,46257,17789.100
14 feb 2024257,75259,28252,17255,00254,71477.800
13 feb 2024257,14263,34254,77257,80257,51845.600
12 feb 2024249,00251,53246,49251,44251,15570.400
09 feb 2024245,47248,21244,20248,13247,85307.200
08 feb 2024243,41245,14241,59243,81243,53347.900
07 feb 2024243,17245,28239,90243,80243,52412.700
06 feb 2024248,19249,67240,75241,50241,23639.700
05 feb 2024251,60251,60245,56248,23247,95821.300
02 feb 2024250,00259,27241,67251,21250,921.703.400
01 feb 2024238,76242,05236,96240,46240,191.069.700
31 ene 2024242,56242,82237,28239,19238,92727.700
30 ene 2024241,08245,55240,60244,31244,03719.000
29 ene 2024241,52243,29239,85240,28240,01769.500
26 ene 2024241,84244,82240,70243,01242,73432.400
25 ene 2024242,07245,00239,77240,68240,41687.200
24 ene 2024242,73244,76240,37242,07241,79548.500
23 ene 2024243,91245,34240,94241,14240,87676.400
22 ene 2024239,50242,51237,30242,17241,89535.500
19 ene 2024237,86241,09236,56239,60239,33475.100
18 ene 2024232,79236,77231,08236,64236,37379.200
17 ene 2024230,00236,51228,63234,08233,81452.000
16 ene 2024231,00235,16230,93233,06232,80516.500
12 ene 2024233,14235,60229,37230,93230,67491.000
11 ene 2024235,30236,55232,04232,91232,65396.400
10 ene 2024232,06234,61231,06234,17233,90334.200
09 ene 2024237,97238,85230,21232,85232,59423.300
08 ene 2024235,31237,83230,02237,56237,29735.000
05 ene 2024233,00235,81230,95234,55234,28477.800
04 ene 2024233,31238,29232,40232,68232,42535.300
03 ene 2024231,09235,88230,06232,73232,47598.300
02 ene 2024228,84230,90223,81230,75230,49552.500
29 dic 2023229,29229,45226,82227,62227,36274.000
28 dic 2023227,73229,48227,49228,46228,20201.100
27 dic 2023227,74229,12226,68227,67227,41287.900
26 dic 2023226,13228,53225,21227,28227,02384.600
22 dic 2023222,70226,58222,38225,76225,50666.500
21 dic 2023221,07223,10218,15223,01222,76694.200
20 dic 2023217,95225,02217,95221,59221,34768.100
19 dic 2023218,88224,39218,88222,60222,35877.900
18 dic 2023215,19220,22213,86218,23217,981.320.200
15 dic 2023213,21215,87208,44209,89209,651.502.900
14 dic 2023214,00217,07211,79214,83214,591.794.400
13 dic 2023228,00229,00212,65214,70214,461.067.400
12 dic 2023225,33230,13224,54228,00227,74654.100
11 dic 2023224,72228,10222,55225,33225,07498.200
08 dic 2023217,29225,17216,07224,11223,86794.500
07 dic 2023216,80217,77214,23216,34216,091.096.400
06 dic 2023223,23224,79216,73216,80216,55707.600
05 dic 2023221,30222,13218,00222,05221,80498.200
04 dic 2023221,62225,22221,01222,41222,16581.300
01 dic 2023220,61224,65219,42221,99221,74922.400
30 nov 2023217,81223,54217,52222,30222,051.073.800
29 nov 2023216,66220,06212,79216,82216,57979.600
28 nov 2023230,92230,92216,37216,46216,21786.500
27 nov 2023227,85231,69227,85230,61230,35514.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...